Actiam NV Historical Data - ADIAO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.46	1.21276034801	37.93	38.39	37.66	837	38.0019307	DE
4	0.42	1.10613642349	37.97	38.39	37.09	946	37.68627295	DE
12	0.05	0.130412102243	38.34	38.71	37.09	1345	37.752208	DE
26	2.67	7.47480403135	35.72	39.23	33.56	1559	37.31594313	DE
52	5.9	18.1594336719	32.49	39.23	32.14	1779	36.16394825	DE
156	1.41	3.81287182261	36.98	39.23	29.79	2508	33.0949898	DE
260	9.96	35.0334154063	28.43	41.17	27.8	2796	34.59288696	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	38.39	0.09	0.23	38.39	38.39	38.39	180
1738258200	38.3	0.14	0.37	38.3	38.3	38.3	1527
1738171800	38.16	0.5	1.33	38.16	38.16	38.16	203
1738085400	37.66	-0.15	-0.40	37.66	37.66	37.66	503
1737999000	37.81	-0.12	-0.32	37.81	37.81	37.81	1457
1737739800	37.93	0.07	0.18	37.93	37.93	37.93	495
1737653400	37.86	0	0.00	37.86	37.86	37.86	268
1737567000	37.86	0.14	0.37	37.86	37.86	37.86	1273
1737480600	37.72	0	0.00	37.72	37.72	37.72	0
1737394200	37.72	-0.03	-0.08	37.72	37.72	37.72	1745
1737135000	37.75	0.34	0.91	37.75	37.75	37.75	136
1737048600	37.41	0.2	0.54	37.41	37.41	37.41	7669
1736962200	37.21	0.12	0.32	37.21	37.21	37.21	212
1736875800	37.09	-0.59	-1.57	37.09	37.09	37.09	88
1736789400	37.68	-0.04	-0.11	37.68	37.68	37.68	170
1736530200	37.72	-0.12	-0.32	37.72	37.72	37.72	152
1736443800	37.84	-0.22	-0.58	37.84	37.84	37.84	411
1736357400	38.06	0.09	0.24	38.06	38.06	38.06	277
1736271000	37.97	-0.17	-0.45	37.97	37.97	37.97	1086
1736184600	38.14	0.17	0.45	38.14	38.14	38.14	302
1735925400	37.97	0	0.00	37.97	37.97	37.97	0
1735839000	37.97	-0.02	-0.05	37.97	37.97	37.97	30
1735666200	37.99	-0.06	-0.16	37.99	37.99	37.99	4322
1735579800	38.05	0	0.00	38.05	38.05	38.05	0
1735320600	38.05	0.13	0.34	38.05	38.05	38.05	166
1735061400	37.92	0.29	0.77	37.92	37.92	37.92	1646
1734975000	37.63	-0.37	-0.97	37.63	37.63	37.63	10900
1734715800	38	-0.12	-0.31	38	38	38	1066
1734629400	38.12	0.16	0.42	38.12	38.12	38.12	620
1734543000	37.96	-0.49	-1.27	37.96	37.96	37.96	1306
1734456600	38.45	0	0.00	38.45	38.45	38.45	0
1734370200	38.45	-0.26	-0.67	38.45	38.45	38.45	617
1734111000	38.71	0.1	0.26	38.71	38.71	38.71	57
1734024600	38.61	-0.03	-0.08	38.61	38.61	38.61	389
1733938200	38.64	0.27	0.70	38.64	38.64	38.64	5
1733851800	38.37	0.17	0.45	38.37	38.37	38.37	1003
1733765400	38.2	0.15	0.39	38.2	38.2	38.2	548
1733506200	38.05	-0.07	-0.18	38.05	38.05	38.05	9032
1733419800	38.12	0.04	0.11	38.12	38.12	38.12	460
1733333400	38.08	0.22	0.58	38.08	38.08	38.08	19
1733247000	37.86	0.59	1.58	37.86	37.86	37.86	111
1733160600	37.27	-0.04	-0.11	37.27	37.27	37.27	1594
1732901400	37.31	-0.21	-0.56	37.31	37.31	37.31	6569
1732815000	37.52	-0.33	-0.87	37.52	37.52	37.52	3145
1732728600	37.85	-0.15	-0.39	37.85	37.85	37.85	200
1732642200	38	0.04	0.11	38	38	38	4402
1732555800	37.96	0.27	0.72	37.96	37.96	37.96	269
1732296600	37.69	0	0.00	37.69	37.69	37.69	0
1732210200	37.69	0	0.00	37.69	37.69	37.69	0
1732123800	37.69	0.18	0.48	37.69	37.69	37.69	1361
1732037400	37.51	0.03	0.08	37.51	37.51	37.51	842
1731951000	37.48	0.31	0.83	37.48	37.48	37.48	3420
1731691800	37.17	-0.42	-1.12	37.17	37.17	37.17	459
1731605400	37.59	-0.87	-2.26	37.59	37.59	37.59	474
1731519000	38.46	0	0.00	38.46	38.46	38.46	0
1731432600	38.46	0.04	0.10	38.46	38.46	38.46	434
1731346200	38.42	0.08	0.21	38.42	38.42	38.42	56
1731087000	38.34	-0.02	-0.05	38.34	38.34	38.34	485
1731000600	38.36	0.36	0.95	38.36	38.36	38.36	11
1730914200	38	0.3	0.80	38	38	38	3
1730827800	37.7	0.1	0.27	37.7	37.7	37.7	4261
1730741400	37.6	0.14	0.37	37.6	37.6	37.6	90
1730482200	37.46	-0.22	-0.58	37.46	37.46	37.46	92

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Actiam NV (ADIAO) Historical

Actiam NV (ADIAO)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free